Baba Arts Limited (BOM:532380)
India
· Delayed Price · Currency is INR 13.83
-0.58 (-4.02%)
At close: Apr 28, 2026
Baba Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.40 | 14.40 | 13.81 | 13.83 | 13.83 | -4.02% | 36,891 |
| Apr 27, 2026 | 15.00 | 15.28 | 14.02 | 14.41 | 14.41 | -1.03% | 41,273 |
| Apr 24, 2026 | 14.00 | 14.56 | 14.00 | 14.56 | 14.56 | 4.97% | 39,771 |
| Apr 23, 2026 | 13.21 | 13.87 | 13.21 | 13.87 | 13.87 | 5.00% | 38,433 |
| Apr 22, 2026 | 13.51 | 14.19 | 13.09 | 13.21 | 13.21 | -4.07% | 79,465 |
| Apr 21, 2026 | 12.47 | 13.77 | 12.47 | 13.77 | 13.77 | 4.95% | 127,533 |
| Apr 20, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -5.00% | 54,961 |
| Apr 17, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -4.96% | 61,718 |
| Apr 16, 2026 | 15.37 | 15.37 | 13.91 | 14.53 | 14.53 | -0.75% | 206,518 |
| Apr 15, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 4.95% | 17,527 |
| Apr 13, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4.97% | 39,060 |
| Apr 10, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2.00% | 9,338 |
| Apr 9, 2026 | 12.53 | 13.03 | 12.53 | 13.03 | 13.03 | 1.96% | 59,783 |
| Apr 8, 2026 | 12.78 | 12.78 | 12.28 | 12.78 | 12.78 | 2.00% | 238,678 |
| Apr 7, 2026 | 12.52 | 12.53 | 12.52 | 12.53 | 12.53 | 1.95% | 77,686 |
| Apr 6, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.99% | 1,213 |
| Apr 2, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.95% | 1,063 |
| Apr 1, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.99% | 40,273 |
| Mar 30, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.95% | 203 |
| Mar 27, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.99% | 3,485 |
| Mar 25, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.95% | 4,333 |
| Mar 24, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.98% | 27,396 |
| Mar 23, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.94% | 10,715 |
| Mar 20, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.97% | 11,645 |
| Mar 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 150,001 |
| Mar 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 121,139 |
| Mar 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.99% | 19,407 |
| Mar 16, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.95% | 92,735 |
| Mar 13, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.97% | 6,850 |
| Mar 12, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.99% | 25,272 |
| Mar 11, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.95% | 274,436 |
| Mar 10, 2026 | 16.90 | 16.90 | 16.89 | 16.90 | 16.90 | 1.99% | 624,089 |
| Mar 9, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.97% | 79,608 |
| Mar 6, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.94% | 135,752 |
| Mar 5, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.98% | 119,167 |
| Mar 4, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.96% | 219,931 |
| Mar 2, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 5.00% | 198,189 |
| Feb 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.96% | 107,603 |
| Feb 26, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 4.98% | 103,871 |
| Feb 25, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4.99% | 95,357 |
| Feb 24, 2026 | 11.73 | 12.91 | 11.69 | 12.62 | 12.62 | 2.60% | 190,432 |
| Feb 23, 2026 | 12.85 | 12.85 | 11.73 | 12.30 | 12.30 | 0.49% | 88,060 |
| Feb 20, 2026 | 12.12 | 12.54 | 12.07 | 12.24 | 12.24 | -3.62% | 141,227 |
| Feb 19, 2026 | 12.50 | 12.70 | 12.43 | 12.70 | 12.70 | 4.96% | 230,727 |
| Feb 18, 2026 | 12.00 | 12.25 | 11.39 | 12.10 | 12.10 | 1.00% | 659,496 |
| Feb 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 5.00% | 180,602 |
| Feb 16, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 4.97% | 198,425 |
| Feb 13, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 4.92% | 167,762 |
| Feb 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.96% | 84,041 |
| Feb 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 5.00% | 12,838 |
| Feb 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.91% | 11,300 |
| Feb 9, 2026 | 8.90 | 8.96 | 8.71 | 8.96 | 8.96 | 4.92% | 26,121 |
| Feb 6, 2026 | 8.60 | 8.66 | 8.30 | 8.54 | 8.54 | 3.52% | 24,280 |
| Feb 5, 2026 | 8.22 | 8.46 | 7.71 | 8.25 | 8.25 | 2.36% | 18,670 |
| Feb 4, 2026 | 7.88 | 8.06 | 7.77 | 8.06 | 8.06 | 4.95% | 25,280 |
| Feb 3, 2026 | 7.60 | 7.81 | 7.10 | 7.68 | 7.68 | 3.23% | 21,841 |
| Feb 2, 2026 | 7.43 | 7.45 | 6.92 | 7.44 | 7.44 | 4.79% | 14,752 |
| Feb 1, 2026 | 7.19 | 7.19 | 6.95 | 7.10 | 7.10 | -1.25% | 17,084 |
| Jan 30, 2026 | 6.80 | 7.22 | 6.80 | 7.19 | 7.19 | 4.51% | 10,860 |
| Jan 29, 2026 | 7.19 | 7.52 | 6.84 | 6.88 | 6.88 | -4.31% | 21,840 |
| Jan 28, 2026 | 7.26 | 7.29 | 7.02 | 7.19 | 7.19 | -0.96% | 1,837 |
| Jan 27, 2026 | 7.46 | 7.46 | 6.77 | 7.26 | 7.26 | 1.97% | 3,487 |
| Jan 23, 2026 | 7.17 | 7.65 | 7.01 | 7.12 | 7.12 | -2.73% | 8,347 |
| Jan 22, 2026 | 6.72 | 7.40 | 6.72 | 7.32 | 7.32 | 3.83% | 6,167 |
| Jan 21, 2026 | 7.37 | 7.37 | 7.01 | 7.05 | 7.05 | -4.34% | 11,088 |
| Jan 20, 2026 | 7.56 | 7.67 | 7.34 | 7.37 | 7.37 | -4.41% | 11,110 |
| Jan 19, 2026 | 7.85 | 7.85 | 7.50 | 7.71 | 7.71 | -1.66% | 5,428 |
| Jan 16, 2026 | 8.23 | 8.23 | 7.59 | 7.84 | 7.84 | -1.75% | 18,640 |
| Jan 14, 2026 | 8.01 | 8.39 | 7.61 | 7.98 | 7.98 | -0.37% | 21,791 |
| Jan 13, 2026 | 7.81 | 8.60 | 7.81 | 8.01 | 8.01 | -2.44% | 22,347 |
| Jan 12, 2026 | 8.63 | 9.03 | 8.20 | 8.21 | 8.21 | -4.87% | 19,634 |
| Jan 9, 2026 | 8.36 | 9.10 | 8.36 | 8.63 | 8.63 | -1.93% | 10,081 |
| Jan 8, 2026 | 9.13 | 9.25 | 8.72 | 8.80 | 8.80 | -2.65% | 30,963 |
| Jan 7, 2026 | 9.69 | 9.69 | 8.96 | 9.04 | 9.04 | -3.73% | 21,838 |
| Jan 6, 2026 | 9.90 | 9.90 | 9.18 | 9.39 | 9.39 | -1.68% | 54,821 |
| Jan 5, 2026 | 9.55 | 9.55 | 8.81 | 9.55 | 9.55 | 4.95% | 89,507 |
| Jan 2, 2026 | 9.10 | 9.10 | 8.81 | 9.10 | 9.10 | 4.96% | 69,912 |
| Jan 1, 2026 | 8.45 | 8.67 | 8.45 | 8.67 | 8.67 | 4.96% | 16,406 |
| Dec 31, 2025 | 8.25 | 8.26 | 7.83 | 8.26 | 8.26 | 4.96% | 21,998 |
| Dec 30, 2025 | 8.28 | 8.28 | 7.65 | 7.87 | 7.87 | -5.29% | 31,357 |
| Dec 29, 2025 | 8.66 | 8.98 | 8.31 | 8.31 | 8.31 | -9.97% | 71,666 |
| Dec 26, 2025 | 10.40 | 10.48 | 9.23 | 9.23 | 9.23 | -9.95% | 156,995 |
| Dec 24, 2025 | 10.40 | 10.64 | 9.62 | 10.25 | 10.25 | 10.22% | 397,139 |
| Dec 23, 2025 | 8.40 | 9.30 | 7.91 | 9.30 | 9.30 | 20.00% | 280,234 |
| Dec 22, 2025 | 7.70 | 7.94 | 7.09 | 7.75 | 7.75 | 9.77% | 44,829 |
| Dec 19, 2025 | 6.73 | 7.10 | 6.73 | 7.06 | 7.06 | 6.01% | 37,956 |
| Dec 18, 2025 | 6.98 | 6.98 | 6.56 | 6.66 | 6.66 | -1.91% | 4,317 |
| Dec 17, 2025 | 6.92 | 6.92 | 6.46 | 6.79 | 6.79 | 0.15% | 5,996 |
| Dec 16, 2025 | 6.22 | 6.80 | 6.22 | 6.78 | 6.78 | 3.04% | 19,497 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.45 | 6.58 | 6.58 | 0.61% | 17,279 |
| Dec 12, 2025 | 6.55 | 6.63 | 6.43 | 6.54 | 6.54 | 1.71% | 10,085 |
| Dec 11, 2025 | 6.51 | 6.51 | 6.01 | 6.43 | 6.43 | 0.78% | 6,054 |
| Dec 10, 2025 | 6.90 | 6.90 | 6.25 | 6.38 | 6.38 | 0.16% | 5,240 |
| Dec 9, 2025 | 6.22 | 6.51 | 6.21 | 6.37 | 6.37 | 2.41% | 7,377 |
| Dec 8, 2025 | 6.31 | 6.61 | 6.15 | 6.22 | 6.22 | -1.27% | 27,531 |
| Dec 5, 2025 | 6.34 | 6.43 | 6.30 | 6.30 | 6.30 | -2.63% | 19,226 |
| Dec 4, 2025 | 6.62 | 6.62 | 6.38 | 6.47 | 6.47 | 1.09% | 5,303 |
| Dec 3, 2025 | 6.31 | 6.50 | 6.31 | 6.40 | 6.40 | -1.99% | 8,418 |
| Dec 2, 2025 | 6.59 | 6.61 | 6.26 | 6.53 | 6.53 | -0.91% | 4,822 |
| Dec 1, 2025 | 6.98 | 6.98 | 6.50 | 6.59 | 6.59 | -0.75% | 14,191 |